NAGASE & CO., LTD.(8012) Historical

52 Week High Dec 11, 2025

3,770.0 JPY

52 Week Low Apr 7, 2025

2,228.0 JPY

Yearly High Dec 11, 2025

3,770.0 JPY

Yearly Low Apr 7, 2025

2,228.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,732	3,769	3,727	3,769	+77	+2.09%	211,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	3,764.0	3,770.0	3,681.0	3,692.0	-71.0	-1.89%	167,100
Dec 10, 2025	3,766.0	3,766.0	3,700.0	3,763.0	+67.0	+1.81%	288,000
Dec 9, 2025	3,688.0	3,700.0	3,655.0	3,696.0	+24.0	+0.65%	188,200
Dec 8, 2025	3,627.0	3,687.0	3,622.0	3,672.0	+78.0	+2.17%	211,700
Dec 5, 2025	3,591.0	3,629.0	3,583.0	3,594.0	-48.0	-1.32%	212,000
Dec 4, 2025	3,620.0	3,661.0	3,615.0	3,642.0	+14.0	+0.39%	151,300
Dec 3, 2025	3,650.0	3,654.0	3,615.0	3,628.0	-21.0	-0.58%	174,100
Dec 2, 2025	3,637.0	3,652.0	3,611.0	3,649.0	+54.0	+1.50%	169,800
Dec 1, 2025	3,670.0	3,671.0	3,595.0	3,595.0	-76.0	-2.07%	201,200
Nov 28, 2025	3,612.0	3,677.0	3,608.0	3,671.0	+56.0	+1.55%	132,000
Nov 27, 2025	3,620.0	3,640.0	3,614.0	3,615.0	+23.0	+0.64%	130,900
Nov 26, 2025	3,550.0	3,604.0	3,535.0	3,592.0	+38.0	+1.07%	189,800
Nov 25, 2025	3,585.0	3,591.0	3,530.0	3,554.0	+30.0	+0.85%	221,000
Nov 21, 2025	3,496.0	3,550.0	3,484.0	3,524.0	+7.0	+0.20%	209,100
Nov 20, 2025	3,554.0	3,557.0	3,517.0	3,517.0	+47.0	+1.35%	109,700
Nov 19, 2025	3,517.0	3,522.0	3,466.0	3,470.0	-39.0	-1.11%	160,200
Nov 18, 2025	3,552.0	3,566.0	3,499.0	3,509.0	-67.0	-1.87%	163,300
Nov 17, 2025	3,591.0	3,608.0	3,559.0	3,576.0	-19.0	-0.53%	164,100
Nov 14, 2025	3,561.0	3,611.0	3,555.0	3,595.0	-13.0	-0.36%	108,900
Nov 13, 2025	3,599.0	3,628.0	3,596.0	3,608.0	+42.0	+1.18%	134,900